Canada markets closed

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.2700-0.0400 (-3.05%)
At close: 04:00PM EDT
1.2800 +0.01 (+0.79%)
After hours: 04:40PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.31001.37001.25501.27001.27001,266,491
Apr 22, 20241.29001.33001.26001.31001.3100709,500
Apr 19, 20241.30001.33501.26001.29001.2900677,500
Apr 18, 20241.35001.46001.31001.32001.3200738,900
Apr 17, 20241.35001.41001.34101.36001.3600589,800
Apr 16, 20241.32001.39001.28501.33001.3300615,200
Apr 15, 20241.44001.44001.31001.32001.3200888,900
Apr 12, 20241.49001.56501.39001.42001.4200937,500
Apr 11, 20241.50001.54001.48001.50001.5000597,100
Apr 10, 20241.45001.51701.37001.50001.50001,079,900
Apr 09, 20241.51001.55001.46001.46001.4600814,900
Apr 08, 20241.58001.59001.49001.50001.50001,052,600
Apr 05, 20241.57001.65601.55001.58001.5800612,200
Apr 04, 20241.72001.72001.54001.57001.57001,192,500
Apr 03, 20241.72001.74001.69001.70001.7000592,700
Apr 02, 20241.79001.82001.71001.76001.7600706,800
Apr 01, 20241.76001.90001.73001.90001.90001,195,500
Mar 28, 20241.70001.77001.66001.76001.7600854,900
Mar 27, 20241.49001.69001.49001.68001.68001,418,100
Mar 26, 20241.51001.61001.47001.48001.4800950,300
Mar 25, 20241.49001.60001.47001.48001.4800816,200
Mar 22, 20241.53001.61001.48501.49001.4900657,500
Mar 21, 20241.58001.63001.52001.56001.5600924,100
Mar 20, 20241.47001.62001.44001.57001.5700843,600
Mar 19, 20241.46001.55001.43001.45001.4500991,900
Mar 18, 20241.60001.61001.48001.50001.50001,327,200
Mar 15, 20241.61001.70501.59001.62001.62001,708,000
Mar 14, 20241.72001.73001.62001.64001.64001,121,900
Mar 13, 20241.69001.82101.69001.73001.7300623,100
Mar 12, 20241.74501.79001.68001.70001.7000627,600
Mar 11, 20241.78001.85001.68001.74001.74001,300,200
Mar 08, 20241.81001.96001.81001.84001.8400728,900
Mar 07, 20241.86001.94001.78001.78001.7800733,700
Mar 06, 20241.80001.95001.76001.87001.87001,113,900
Mar 05, 20241.68001.87001.67501.77001.7700732,700
Mar 04, 20241.90001.93001.66001.75001.75001,240,100
Mar 01, 20241.82001.94001.73001.86001.86001,282,000
Feb 29, 20241.71001.88001.71001.82001.82001,801,600
Feb 28, 20241.58001.79001.50001.68001.68002,571,200
Feb 27, 20241.46001.60001.43001.57001.57001,295,000
Feb 26, 20241.38001.50501.36001.45001.45001,360,700
Feb 23, 20241.25001.38501.20001.36001.36001,372,000
Feb 22, 20241.36001.43801.23001.26001.26001,186,900
Feb 21, 20241.32001.43001.30001.37001.3700981,300
Feb 20, 20241.52001.57001.39001.41001.41001,387,300
Feb 16, 20241.50001.69001.50001.55001.55002,127,200
Feb 15, 20241.42001.55001.42001.54001.54002,530,200
Feb 14, 20241.10001.45001.10001.41001.41003,842,300
Feb 13, 20241.13001.18001.08001.11001.11001,181,300
Feb 12, 20241.12001.22501.10001.20001.20001,242,800
Feb 09, 20241.06001.12001.06001.12001.12001,090,600
Feb 08, 20241.09001.15801.05001.06001.0600981,600
Feb 07, 20241.11001.13501.07001.08001.08001,039,700
Feb 06, 20241.03001.13001.01001.10001.1000833,000
Feb 05, 20241.03001.07501.02001.03001.0300836,100
Feb 02, 20241.06001.08501.02001.05001.0500931,100
Feb 01, 20241.05001.09500.98001.09001.09001,273,700
Jan 31, 20241.13001.16501.04001.05001.05001,106,000
Jan 30, 20241.16001.19501.12001.13001.1300990,200
Jan 29, 20241.08001.19601.05501.17001.17001,299,000
Jan 26, 20241.16001.23001.07001.08001.08001,066,500
Jan 25, 20241.15001.23001.11001.15001.15001,133,500
Jan 24, 20241.11001.24001.09001.12001.12001,721,700
Jan 23, 20241.04001.19001.04001.09001.09001,813,100
Jan 22, 20240.94001.06000.94001.02001.02001,063,000
Jan 19, 20240.88101.01000.87600.95000.95001,490,700
Jan 18, 20240.93000.95700.84000.87800.87801,327,700
Jan 17, 20240.98001.04000.90200.90900.90901,381,200
Jan 16, 20240.91501.04000.89001.00001.00001,496,400
Jan 12, 20240.95501.08000.92000.92900.92901,913,100
Jan 11, 20240.95000.97500.88300.93100.93101,787,000
Jan 10, 20240.96001.00000.93700.95000.95001,541,600
Jan 09, 20240.87300.98000.87300.92900.92901,271,900
Jan 08, 20240.81000.91000.81000.90900.90901,470,100
Jan 05, 20240.85000.86000.80000.82300.82301,166,400
Jan 04, 20240.81700.87200.81600.83800.8380829,100
Jan 03, 20240.85000.88200.81100.82700.8270902,500
Jan 02, 20240.83000.94300.80000.84800.84802,103,800
Dec 29, 20230.87200.88600.79200.81400.81401,726,700
Dec 28, 20230.89100.90500.85900.87000.87001,297,300
Dec 27, 20231.03001.06000.85500.89100.89103,163,900
Dec 26, 20230.99001.07000.99001.05001.05002,176,500
Dec 22, 20230.92500.99000.91100.97500.97501,967,400
Dec 21, 20230.85000.94000.85000.91400.91401,863,700
Dec 20, 20230.80000.91000.72100.81900.81904,259,700
Dec 19, 20230.62500.71500.62000.70100.70101,214,200
Dec 18, 20230.66100.68100.61900.61900.6190615,300
Dec 15, 20230.70300.72900.65000.65500.65502,686,000
Dec 14, 20230.64500.69500.64000.68600.68601,528,200
Dec 13, 20230.60900.64800.58600.63700.6370717,700
Dec 12, 20230.62100.62200.59100.61200.6120665,100
Dec 11, 20230.62000.63500.59400.62100.6210590,700
Dec 08, 20230.63000.64000.60000.62500.6250709,400
Dec 07, 20230.59200.62500.58100.62100.6210975,200
Dec 06, 20230.59200.62000.58900.59200.5920838,900
Dec 05, 20230.60000.61400.57600.58500.58501,738,000
Dec 04, 20230.60000.64500.58800.59600.59601,194,000
Dec 01, 20230.57900.61500.57800.61100.61102,184,500
Nov 30, 20230.58000.62000.54800.56900.56901,467,400
Nov 29, 20230.60000.63000.57600.58000.58001,735,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...